CTCP Vận tải Xăng dầu Vipco (vip)

13.40
-0.20
(-1.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.60 4.69% 6,189,400 -335,600 -4.3
12.60
14.40
13.40
2 tháng
(2024-09-23) 		0.45 3.47% 9,950,200 -572,900 -7.4
12.60
14.40
13.40
3 tháng
(2024-08-26) 		0.45 3.47% 14,004,600 -683,900 -8.9
12.50
14.40
13.40
6 tháng
(2024-05-27) 		0.83 6.60% 83,856,200 2,544,597 43.2
12.35
16.55
13.40
12 tháng
(2023-11-28) 		3.13 30.45% 115,874,400 1,709,917 33.3
10.27
16.55
13.40
24 tháng
(2022-12-05) 		6.39 91.08% 263,195,500 5,375,566 74.9
6.84
16.55
13.40
36 tháng
(2021-12-08) 		4.81 55.98% 357,392,900 5,447,422 69.9
4.40
16.55
13.40
60 tháng
(2019-12-19) 		10.05 300.31% 621,464,310 2,943,332 48.6
2.64
16.55
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2010
5.75
 126,790 5.98 5.98 5.75 0 7,000 -0.1
22/06/2010
5.98
 549,510 5.83 6.12 5.83 17,150 2,500 0.3
21/06/2010
5.83
 489,140 5.58 5.83 5.58 4,000 164,970 -3.3
18/06/2010
5.58
 222,820 5.78 5.81 5.58 7,910 75,000 -1.3
17/06/2010
5.78
 609,950 5.52 5.78 5.52 10,530 129,020 -2.4
16/06/2010
5.52
 145,260 5.46 5.61 5.46 0 50,940 -1.0
15/06/2010
5.46
 104,240 5.44 5.58 5.44 0 9,530 -0.2
14/06/2010
5.44
 160,620 5.38 5.44 5.38 1,000 27,500 -0.5
11/06/2010
5.38
 107,260 5.38 5.49 5.38 5,320 0 0.1
10/06/2010
5.38
 58,150 5.35 5.44 5.29 0 0 0
09/06/2010
5.35
 95,480 5.29 5.41 5.32 0 12,530 -0.2
08/06/2010
5.29
 91,720 5.35 5.35 5.27 1,290 11,910 -0.2
07/06/2010
5.35
 259,890 5.46 5.46 5.27 63,930 60,010 0.1
04/06/2010
5.46
 137,340 5.55 5.55 5.44 0 15,430 -0.3
03/06/2010
5.55
 122,030 5.61 5.69 5.55 300 0 0.0
02/06/2010
5.61
 108,540 5.61 5.69 5.49 3,000 30,080 -0.5
01/06/2010
5.61
 101,620 5.61 5.69 5.52 0 0 0
31/05/2010
5.61
 155,080 5.78 5.78 5.61 0 21,340 -0.4
28/05/2010
5.78
 244,690 5.52 5.78 5.63 10,000 0 0.2
27/05/2010
5.52
 43,690 5.55 5.69 5.41 0 2,730 -0.1
26/05/2010
5.55
 147,240 5.49 5.55 5.41 20,700 0 0.4
25/05/2010
5.49
 69,930 5.41 5.52 5.38 34,320 100 0.7
24/05/2010
5.41
 67,380 5.41 5.55 5.32 0 0 0
21/05/2010
5.41
 467,870 5.66 5.66 5.41 160,000 1,830 3.0
20/05/2010
5.66
 168,320 5.41 5.66 5.29 4,910 0 0.1
19/05/2010
5.41
 463,220 5.69 5.69 5.41 0 27,810 -0.5
18/05/2010
5.69
 157,190 5.75 5.75 5.61 0 0 0
17/05/2010
5.75
 276,290 6.03 6.03 5.75 0 830 -0.0
14/05/2010
6.03
 210,370 5.95 6.15 5.95 920 7,190 -0.1
13/05/2010
5.95
 260,010 6.20 6.20 5.95 7,000 22,810 -0.3
12/05/2010
6.20
 423,800 6.52 6.52 6.20 5,000 1,460 0.1
11/05/2010
6.52
 234,710 6.49 6.69 6.35 0 60,000 -1.4
10/05/2010
6.49
 312,730 6.80 6.80 6.49 5,260 5,760 -0.0
07/05/2010
6.80
 437,830 6.83 6.89 6.49 0 83,000 -1.9
06/05/2010
6.83
 816,520 6.52 6.83 6.55 0 72,690 -1.7
05/05/2010
6.52
 387,620 6.74 6.74 6.46 0 1,220 -0.0
04/05/2010
6.74
 640,130 6.74 6.83 6.55 3,800 5,500 -0.0
29/04/2010
6.74
 588,350 6.74 6.97 6.74 119,000 6,060 2.7
28/04/2010
6.74
 894,630 6.43 6.74 6.55 122,460 0 2.9
27/04/2010
6.43
 692,100 6.15 6.43 6.12 234,880 5,960 5.0
26/04/2010
6.15
 451,020 6.15 6.29 5.98 215,030 170,320 1.0
22/04/2010
6.15
 551,400 5.89 6.18 5.89 61,610 0 1.3
21/04/2010
5.89
 162,220 5.86 5.98 5.86 0 1,640 -0.0
20/04/2010
5.86
 227,740 6.03 6.03 5.86 0 80 -0.0
19/04/2010
6.03
 130,580 6.09 6.09 5.95 0 220 -0.0
16/04/2010
6.09
 273,710 5.92 6.12 5.95 100,300 250 2.1
15/04/2010
5.92
 161,920 5.75 5.92 5.81 35,180 4,100 0.6
14/04/2010
5.75
 294,080 5.83 5.89 5.75 50,900 92,750 -0.9
13/04/2010
5.83
 178,290 5.98 6.00 5.83 50,000 310 1.0
12/04/2010
5.98
 109,020 5.98 6.12 5.98 50,000 780 1.0
09/04/2010
5.98
 196,460 6.09 6.18 5.98 52,840 0 1.1
08/04/2010
6.09
 261,630 5.98 6.09 5.98 103,470 2,010 2.2
07/04/2010
5.98
 120,250 5.86 5.98 5.83 72,770 0 1.5
06/04/2010
5.86
 253,780 5.98 6.12 5.86 74,330 0 1.6
05/04/2010
5.98
 120,730 5.69 5.98 5.83 74,070 0 1.5
02/04/2010
5.69
 120,770 5.63 5.83 5.66 24,230 0 0.5
01/04/2010
5.63
 103,060 5.58 5.69 5.49 75,740 51,000 0.5
31/03/2010
5.58
 201,360 5.49 5.66 5.46 64,240 60,900 0.1
30/03/2010
5.49
 158,450 5.69 5.83 5.49 0 0 0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/03/2010
5.69
 96,880 5.52 5.75 5.69 0 2,780 -0.1
26/03/2010
5.52
 289,970 5.74 5.85 5.52 50,000 0 1.0
25/03/2010
5.74
 182,360 5.96 5.96 5.74 1,300 0 0.0
24/03/2010
5.96
 162,010 5.80 5.96 5.80 3,090 0 0.1
23/03/2010
5.80
 173,480 5.96 5.99 5.80 0 0 0
22/03/2010
5.96
 281,270 5.85 6.07 5.80 0 4,550 -0.1
19/03/2010
5.85
 207,620 6.07 6.13 5.85 5,240 0 0.1
18/03/2010
6.07
 332,920 5.96 6.07 5.80 0 0 0
17/03/2010
5.96
 333,820 5.94 6.07 5.77 0 0 0
16/03/2010
5.94
 376,000 6.24 6.24 5.94 1,280 0 0.0
15/03/2010
6.24
 374,620 6.32 6.35 6.18 100,000 0 2.3
12/03/2010
6.32
 314,950 6.32 6.43 6.21 2,610 2,000 0.0
11/03/2010
6.32
 597,480 6.05 6.32 6.13 0 0 0
10/03/2010
6.05
 512,930 5.91 6.07 5.88 0 3,000 -0.1
09/03/2010
5.91
 317,690 5.85 6.05 5.80 2,000 0 0.0
08/03/2010
5.85
 247,690 5.80 5.94 5.77 0 0 0
05/03/2010
5.80
 204,480 5.80 5.88 5.71 1,100 2,530 -0.0
04/03/2010
5.80
 283,710 5.74 6.02 5.80 0 1,000 -0.0
03/03/2010
5.74
 215,680 5.49 5.74 5.49 24,950 0 0.5
02/03/2010
5.49
 185,880 5.52 5.55 5.44 100,000 5,030 1.9
01/03/2010
5.52
 193,840 5.47 5.52 5.41 70,000 0 1.4
26/02/2010
5.47
 172,780 5.38 5.47 5.33 52,730 34,330 0.4
25/02/2010
5.38
 166,720 5.19 5.41 5.25 7,270 54,320 -0.9
24/02/2010
5.19
 162,020 5.30 5.30 5.16 0 39,980 -0.8
23/02/2010
5.30
 80,110 5.47 5.47 5.27 0 0 0
22/02/2010
5.47
 101,150 5.49 5.49 5.41 0 25,600 -0.5
12/02/2010
5.49
 82,900 5.49 5.52 5.47 0 0 0
11/02/2010
5.49
 107,920 5.49 5.49 5.38 0 0 0
10/02/2010
5.49
 66,840 5.30 5.49 5.30 1,000 100 0.0
09/02/2010
5.30
 118,950 5.52 5.52 5.30 0 7,510 -0.1
08/02/2010
5.52
 223,870 5.52 5.52 5.36 100,000 15,820 1.7
05/02/2010
5.52
 250,720 5.66 5.80 5.41 0 16,800 -0.3
04/02/2010
5.66
 288,720 5.41 5.66 5.47 600 1,000 -0.0
03/02/2010
5.41
 196,050 5.16 5.41 5.25 3,770 0 0.1
02/02/2010
5.16
 371,120 5.08 5.27 5.08 0 212,530 -4.0
01/02/2010
5.08
 132,660 5.08 5.22 4.97 540 39,500 -0.7
29/01/2010
5.08
 192,880 5.19 5.33 5.08 0 40 -0.0
28/01/2010
5.19
 273,040 5.41 5.41 5.19 0 0 0
27/01/2010
5.41
 202,690 5.66 5.69 5.41 25,440 0 0.5
26/01/2010
5.66
 274,800 5.41 5.66 5.60 0 200,320 -4.1
25/01/2010
5.41
 170,930 5.58 5.58 5.36 0 28,370 -0.6

Chính sách bảo mật | Điều khoản sử dụng |